Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Energy Services Corp (NY: PES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.000 3.000 2.750 2.750 631,724 -0.25(-8.33%)
Feb 27, 2018 3.100 3.150 2.950 3.000 417,390 -0.10(-3.23%)
Feb 26, 2018 3.050 3.100 2.950 3.100 518,631 +0.15(+5.08%)
Feb 23, 2018 2.850 2.950 2.800 2.950 424,025 +0.15(+5.36%)
Feb 22, 2018 2.950 2.800 399,170 +0.05(+1.82%)
Feb 21, 2018 2.800 2.950 2.700 2.750 287,712 -0.10(-3.51%)
Feb 20, 2018 2.800 3.000 2.750 2.850 659,212 +0.10(+3.64%)
Feb 16, 2018 2.750 2.750 2.750 0 -0.15(-5.17%)
Feb 15, 2018 2.950 3.000 2.667 2.900 521,104 -0.05(-1.69%)
Feb 14, 2018 2.550 3.075 2.550 2.950 829,953 +0.40(+15.69%)
Feb 13, 2018 2.700 2.750 2.550 2.550 356,095 -0.20(-7.27%)
Feb 12, 2018 2.800 2.850 2.650 2.750 313,671 +0.00(+0.00%)
Feb 09, 2018 2.800 2.800 2.500 2.750 1,023,209 -0.05(-1.79%)
Feb 08, 2018 3.000 3.050 2.800 2.800 758,575 -0.20(-6.67%)
Feb 07, 2018 3.200 3.250 2.950 3.000 637,388 -0.15(-4.76%)
Feb 06, 2018 2.950 3.300 2.900 3.150 622,906 +0.00(+0.00%)
Feb 05, 2018 3.200 3.250 3.050 3.150 319,362 -0.10(-3.08%)
Feb 02, 2018 3.500 3.500 3.150 3.250 474,142 -0.25(-7.14%)
Feb 01, 2018 3.300 3.550 3.300 3.500 717,162 +0.25(+7.69%)
Jan 31, 2018 3.200 3.300 3.150 3.250 508,250 +0.05(+1.56%)
Jan 30, 2018 3.150 3.350 3.050 3.200 1,378,806 +0.00(+0.00%)
Jan 29, 2018 3.500 3.500 3.200 3.200 794,526 -0.30(-8.57%)
Jan 26, 2018 3.850 3.850 3.400 3.500 1,387,022 -0.35(-9.09%)
Jan 25, 2018 3.750 3.900 3.671 3.850 659,146 +0.10(+2.67%)
Jan 24, 2018 3.800 3.850 3.650 3.750 619,118 -0.05(-1.32%)
Jan 23, 2018 3.800 3.850 3.700 3.800 1,396,683 +0.05(+1.33%)
Jan 22, 2018 3.750 3.800 3.600 3.750 3,124,652 +0.05(+1.35%)
Jan 19, 2018 3.700 3.750 3.500 3.700 785,586 +0.00(+0.00%)
Jan 18, 2018 3.800 3.850 3.696 3.700 479,013 -0.10(-2.63%)
Jan 17, 2018 3.750 3.900 3.600 3.800 1,073,004 +0.15(+4.11%)
Jan 16, 2018 4.150 4.150 3.650 3.650 1,419,261 -0.35(-8.75%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.25(+6.67%)
Jan 11, 2018 3.550 3.900 3.550 3.750 1,547,934 +0.25(+7.14%)
Jan 10, 2018 3.325 3.500 1,082,613 +0.00(+0.00%)
Jan 09, 2018 3.350 3.600 3.300 3.500 1,027,978 +0.20(+6.06%)
Jan 08, 2018 3.600 3.600 3.200 3.300 1,439,763 -0.25(-7.04%)
Jan 05, 2018 3.750 3.850 3.450 3.550 1,169,527 -0.25(-6.58%)
Jan 04, 2018 3.450 4.150 3.350 3.800 1,985,047 +0.45(+13.43%)
Jan 03, 2018 3.250 3.350 3.200 3.350 1,471,258 +0.15(+4.69%)
Jan 02, 2018 3.150 3.250 3.125 3.200 1,521,410 +0.15(+4.92%)
Dec 29, 2017 3.050 3.050 3.050 0 +0.25(+8.93%)
Dec 28, 2017 2.850 2.850 2.750 2.800 975,396 +0.00(+0.00%)
Dec 27, 2017 2.800 2.850 2.600 2.800 1,379,640 +0.05(+1.82%)
Dec 26, 2017 2.500 2.800 2.450 2.750 1,363,369 +0.30(+12.24%)
Dec 22, 2017 2.450 2.500 2.406 2.450 593,203 -0.05(-2.00%)
Dec 21, 2017 2.500 2.500 2.450 2.500 677,633 +0.05(+2.04%)
Dec 20, 2017 2.500 2.550 2.400 2.450 1,079,394 +0.00(+0.00%)
Dec 19, 2017 2.450 2.450 2.350 2.450 539,698 +0.05(+2.08%)
Dec 18, 2017 2.300 2.450 2.250 2.400 1,190,556 +0.15(+6.67%)
Dec 15, 2017 2.300 2.350 2.250 2.250 2,292,001 -0.05(-2.17%)
Dec 14, 2017 2.200 2.300 2.150 2.300 1,004,956 +0.10(+4.55%)
Dec 13, 2017 2.250 2.250 2.150 2.200 387,174 -0.05(-2.22%)
Dec 12, 2017 2.200 2.250 2.150 2.250 511,161 +0.05(+2.27%)
Dec 11, 2017 2.100 2.250 2.075 2.200 667,589 +0.15(+7.32%)
Dec 08, 2017 2.050 2.100 2.025 2.050 292,888 +0.00(+0.00%)
Dec 07, 2017 2.000 2.100 2.000 533,013 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 436,028 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 269,564 +0.00(+0.00%)
Dec 04, 2017 2.100 2.100 2.051 2.100 342,290 -0.05(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.